Register for real-time alerts, custom portfolio, and market movers
CARM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 16.38 | -0.12 | -0.73% | 16.50 | 16.58 | 16.30 | 57,961 |
| May 16 2024 | 16.50 | -0.04 | -0.24% | 16.50 | 16.56 | 16.36 | 31,721 |
| May 15 2024 | 16.54 | 0.08 | 0.49% | 16.40 | 16.66 | 16.04 | 66,630 |
| May 14 2024 | 16.46 | 0.00 | 0.00% | 16.42 | 16.62 | 16.42 | 54,738 |
| May 13 2024 | 16.46 | 0.06 | 0.37% | 16.40 | 16.54 | 16.40 | 34,243 |
| May 10 2024 | 16.40 | -0.16 | -0.97% | 16.70 | 16.86 | 16.40 | 42,352 |
| May 09 2024 | 16.56 | 0.10 | 0.61% | 16.50 | 16.64 | 16.46 | 39,579 |
| May 08 2024 | 16.46 | 0.06 | 0.37% | 16.34 | 16.50 | 16.26 | 68,766 |
| May 07 2024 | 16.40 | -0.06 | -0.36% | 16.50 | 16.58 | 16.26 | 119,258 |
| May 06 2024 | 16.46 | 0.48 | 3.00% | 16.08 | 16.46 | 16.04 | 89,655 |
| May 03 2024 | 15.98 | 0.04 | 0.25% | 16.04 | 16.18 | 15.94 | 41,323 |
| May 02 2024 | 15.94 | 0.18 | 1.14% | 15.76 | 16.02 | 15.58 | 40,165 |
| Apr 30 2024 | 15.76 | -0.08 | -0.51% | 15.82 | 15.82 | 15.52 | 75,446 |
| Apr 29 2024 | 15.84 | -1.02 | -6.05% | 15.72 | 15.84 | 15.62 | 63,293 |
| Apr 26 2024 | 16.86 | 0.10 | 0.60% | 16.86 | 17.00 | 16.72 | 49,655 |
| Apr 25 2024 | 16.76 | 0.40 | 2.44% | 16.44 | 17.00 | 16.44 | 88,518 |
| Apr 24 2024 | 16.36 | -0.12 | -0.73% | 16.42 | 16.44 | 16.30 | 19,997 |
| Apr 23 2024 | 16.48 | -0.02 | -0.12% | 16.36 | 16.50 | 16.36 | 33,249 |
| Apr 22 2024 | 16.50 | 0.30 | 1.85% | 16.30 | 16.50 | 16.18 | 35,374 |
| Apr 19 2024 | 16.20 | -0.10 | -0.61% | 16.20 | 16.20 | 15.96 | 32,491 |
| Apr 18 2024 | 16.30 | 0.28 | 1.75% | 16.10 | 16.46 | 15.98 | 60,393 |
| Apr 17 2024 | 16.02 | 0.04 | 0.25% | 15.96 | 16.06 | 15.88 | 27,787 |
| Apr 16 2024 | 15.98 | 0.02 | 0.13% | 16.04 | 16.04 | 15.68 | 69,017 |
| Apr 15 2024 | 15.96 | 0.04 | 0.25% | 15.92 | 16.10 | 15.88 | 19,165 |
| Apr 12 2024 | 15.92 | -0.12 | -0.75% | 16.04 | 16.10 | 15.86 | 24,227 |
| Apr 11 2024 | 16.04 | 0.30 | 1.91% | 15.70 | 16.14 | 15.70 | 35,495 |
| Apr 10 2024 | 15.74 | -0.32 | -1.99% | 16.06 | 16.14 | 15.62 | 31,728 |
| Apr 09 2024 | 16.06 | -0.06 | -0.37% | 16.00 | 16.28 | 15.94 | 28,467 |
| Apr 08 2024 | 16.12 | 0.06 | 0.37% | 16.08 | 16.22 | 16.04 | 45,339 |
| Apr 05 2024 | 16.06 | -0.14 | -0.86% | 16.20 | 16.24 | 15.96 | 40,474 |
| Apr 04 2024 | 16.20 | 0.30 | 1.89% | 16.10 | 16.20 | 15.84 | 72,752 |
| Apr 03 2024 | 15.90 | -0.14 | -0.87% | 16.10 | 16.12 | 15.72 | 31,708 |
| Apr 02 2024 | 16.04 | -0.08 | -0.50% | 16.12 | 16.20 | 15.94 | 37,177 |
| Mar 28 2024 | 16.12 | 0.42 | 2.68% | 15.74 | 16.24 | 15.60 | 40,139 |
| Mar 27 2024 | 15.70 | 0.06 | 0.38% | 15.64 | 15.80 | 15.42 | 44,503 |
| Mar 26 2024 | 15.64 | -0.62 | -3.81% | 16.10 | 16.20 | 15.60 | 59,072 |
| Mar 25 2024 | 16.26 | 0.06 | 0.37% | 16.28 | 16.32 | 16.12 | 33,136 |
| Mar 22 2024 | 16.20 | -0.14 | -0.86% | 16.30 | 16.40 | 16.12 | 43,262 |
| Mar 21 2024 | 16.34 | 0.12 | 0.74% | 16.30 | 16.38 | 16.02 | 37,913 |
| Mar 20 2024 | 16.22 | 0.18 | 1.12% | 16.06 | 16.28 | 16.06 | 26,266 |
| Mar 19 2024 | 16.04 | -0.04 | -0.25% | 16.00 | 16.08 | 15.84 | 22,996 |
| Mar 18 2024 | 16.08 | -0.10 | -0.62% | 16.24 | 16.30 | 15.98 | 30,528 |
| Mar 15 2024 | 16.18 | 0.08 | 0.50% | 16.20 | 16.24 | 16.02 | 74,955 |
| Mar 14 2024 | 16.10 | -0.10 | -0.62% | 16.22 | 16.30 | 15.96 | 39,261 |
| Mar 13 2024 | 16.20 | 0.10 | 0.62% | 16.14 | 16.26 | 16.08 | 66,143 |
| Mar 12 2024 | 16.10 | 0.00 | 0.00% | 16.16 | 16.20 | 16.04 | 36,173 |
| Mar 11 2024 | 16.10 | -0.04 | -0.25% | 16.00 | 16.16 | 15.92 | 60,696 |
| Mar 08 2024 | 16.14 | 0.66 | 4.26% | 15.50 | 16.14 | 15.48 | 73,294 |
| Mar 07 2024 | 15.48 | 0.12 | 0.78% | 15.46 | 15.48 | 15.26 | 37,586 |
| Mar 06 2024 | 15.36 | 0.12 | 0.79% | 15.30 | 15.70 | 15.30 | 68,687 |
| Mar 05 2024 | 15.24 | 0.04 | 0.26% | 15.30 | 15.34 | 15.08 | 37,220 |
| Mar 04 2024 | 15.20 | 0.28 | 1.88% | 14.92 | 15.30 | 14.92 | 44,564 |
| Mar 01 2024 | 14.92 | 0.10 | 0.67% | 14.80 | 15.06 | 14.80 | 43,362 |
| Feb 29 2024 | 14.82 | -0.70 | -4.51% | 15.06 | 15.34 | 14.82 | 151,534 |
| Feb 28 2024 | 15.52 | 0.00 | 0.00% | 15.52 | 15.52 | 15.52 | 0.00 |
| Feb 27 2024 | 15.52 | 0.08 | 0.52% | 15.46 | 15.66 | 15.32 | 52,782 |
| Feb 26 2024 | 15.44 | 0.26 | 1.71% | 15.26 | 15.58 | 15.20 | 60,372 |
| Feb 23 2024 | 15.18 | -0.12 | -0.78% | 15.32 | 15.34 | 15.16 | 25,058 |
| Feb 22 2024 | 15.30 | 0.16 | 1.06% | 15.20 | 15.36 | 15.10 | 33,102 |
| Feb 21 2024 | 15.14 | 0.18 | 1.20% | 14.96 | 15.24 | 14.88 | 31,215 |
| Feb 20 2024 | 14.96 | -0.02 | -0.13% | 15.02 | 15.02 | 14.80 | 33,837 |
| Feb 19 2024 | 14.98 | 0.08 | 0.54% | 15.00 | 15.16 | 14.86 | 43,323 |
![Logo of Bodhi [Ethereum] (BOEETH).](/common/images/company/COIN_BOEUSD.png){kind=small}
